エンチョーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,110 | 1,111 | 1,105 | 1,106 | +3 | +0.3% | 3,100 |
| 2025/07/03 | 1,098 | 1,107 | 1,098 | 1,103 | - | - | 5,700 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 1,100 | 1,100 | 1,090 | 1,095 | -6 | -0.5% | 6,800 |
| 2025/06/30 | 1,150 | 1,150 | 1,097 | 1,101 | -19 | -1.7% | 11,500 |
| 2025/06/27 | 1,109 | 1,120 | 1,109 | 1,120 | +11 | +1% | 3,600 |
| 2025/06/26 | 1,112 | 1,116 | 1,106 | 1,109 | +8 | +0.7% | 7,500 |
| 2025/06/25 | 1,112 | 1,112 | 1,101 | 1,101 | -15 | -1.3% | 2,000 |
| 2025/06/24 | 1,118 | 1,120 | 1,110 | 1,116 | ±0 | ±0% | 8,100 |
| 2025/06/23 | 1,104 | 1,119 | 1,104 | 1,116 | +12 | +1.1% | 7,800 |
| 2025/06/20 | 1,094 | 1,104 | 1,094 | 1,104 | +5 | +0.5% | 4,100 |
| 2025/06/19 | 1,090 | 1,100 | 1,090 | 1,099 | +6 | +0.5% | 3,900 |
| 2025/06/18 | 1,098 | 1,098 | 1,086 | 1,093 | -5 | -0.5% | 900 |
| 2025/06/17 | 1,094 | 1,098 | 1,094 | 1,098 | +6 | +0.5% | 2,000 |
| 2025/06/16 | 1,092 | 1,092 | 1,092 | 1,092 | ±0 | ±0% | 500 |
| 2025/06/13 | 1,090 | 1,092 | 1,088 | 1,092 | +1 | +0.1% | 6,100 |
| 2025/06/12 | 1,095 | 1,095 | 1,091 | 1,091 | -4 | -0.4% | 2,200 |
| 2025/06/11 | 1,086 | 1,096 | 1,086 | 1,095 | +9 | +0.8% | 2,900 |
| 2025/06/10 | 1,087 | 1,087 | 1,078 | 1,086 | -4 | -0.4% | 6,100 |
| 2025/06/09 | 1,093 | 1,093 | 1,090 | 1,090 | -5 | -0.5% | 4,800 |
| 2025/06/06 | 1,080 | 1,096 | 1,080 | 1,095 | +10 | +0.9% | 5,500 |
| 2025/06/05 | 1,082 | 1,085 | 1,070 | 1,085 | +6 | +0.6% | 8,200 |
| 2025/06/04 | 1,079 | 1,083 | 1,061 | 1,079 | +5 | +0.5% | 16,600 |
| 2025/06/03 | 1,071 | 1,081 | 1,071 | 1,074 | +5 | +0.5% | 6,900 |
| 2025/06/02 | 1,071 | 1,071 | 1,069 | 1,069 | -2 | -0.2% | 800 |
| 2025/05/30 | 1,070 | 1,075 | 1,070 | 1,071 | -3 | -0.3% | 3,300 |
| 2025/05/29 | 1,075 | 1,076 | 1,074 | 1,074 | -3 | -0.3% | 6,300 |
| 2025/05/28 | 1,081 | 1,081 | 1,077 | 1,077 | +7 | +0.7% | 8,400 |
| 2025/05/27 | 1,077 | 1,077 | 1,070 | 1,070 | -3 | -0.3% | 6,400 |
| 2025/05/26 | 1,068 | 1,077 | 1,068 | 1,073 | +3 | +0.3% | 7,200 |
| 2025/05/23 | 1,065 | 1,071 | 1,065 | 1,070 | -4 | -0.4% | 8,100 |
| 2025/05/22 | 1,068 | 1,074 | 1,068 | 1,074 | +6 | +0.6% | 4,200 |
| 2025/05/21 | 1,073 | 1,079 | 1,068 | 1,068 | -2 | -0.2% | 15,600 |
| 2025/05/20 | 1,090 | 1,090 | 1,060 | 1,070 | -18 | -1.7% | 23,700 |
| 2025/05/19 | 1,086 | 1,088 | 1,072 | 1,088 | +2 | +0.2% | 5,800 |
| 2025/05/16 | 1,090 | 1,092 | 1,073 | 1,086 | -5 | -0.5% | 7,900 |
| 2025/05/15 | 1,080 | 1,111 | 1,049 | 1,091 | +10 | +0.9% | 87,400 |
| 2025/05/14 | 1,106 | 1,106 | 1,072 | 1,081 | -25 | -2.3% | 15,300 |
| 2025/05/13 | 1,112 | 1,128 | 1,088 | 1,106 | +122 | +12.4% | 57,700 |
| 2025/05/12 | 984 | 984 | 984 | 984 | +150 | +18% | 6,000 |
| 2025/05/09 | 834 | 834 | 834 | 834 | +8 | +1% | 200 |
| 2025/05/08 | 826 | 830 | 826 | 826 | -13 | -1.5% | 1,100 |
| 2025/05/07 | 839 | 839 | 839 | 839 | -3 | -0.4% | 100 |
| 2025/05/02 | 872 | 872 | 842 | 842 | - | - | 1,400 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 865 | 865 | 865 | 865 | +30 | +3.6% | 1,100 |
| 2025/04/28 | 835 | 835 | 835 | 835 | +15 | +1.8% | 1,300 |
| 2025/04/25 | 835 | 835 | 820 | 820 | ±0 | ±0% | 600 |
| 2025/04/24 | 820 | 820 | 820 | 820 | -10 | -1.2% | 300 |
| 2025/04/23 | 828 | 830 | 828 | 830 | +10 | +1.2% | 400 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「エンチョー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エンチョー | 110,600円 | - | - | - | - | 0.84倍 |
|
静岡が地盤のＨＣ。愛知や神奈川でも展開。住宅関連に強み。ＤＣＭＨＤが完全子会社化へ |
| ＪクラフトＨＤ | 20,700円 | -5.8% | - | 1.45% | - | 2.17倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| マーケットエンタ | 143,600円 | +21.0% | +999.9% | 0.00% | 21.35倍 | 7.45倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| ＫＯＺＯＨＤ | 3,000円 | +11.6% | - | 0.00% | - | 71.43倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| 梅の花Ｇ | 82,400円 | +0.9% | +38.7% | 1.21% | 15.06倍 | 7.20倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
市場注目の銘柄
チャート関連のコラム
